Gartner Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	73.580	74.900	73.440	74.020	74.020	270,100
2014-08-21	73.720	73.970	73.400	73.850	73.850	240,500
2014-08-20	73.490	73.910	73.400	73.690	73.690	246,800
2014-08-19	72.890	73.780	72.710	73.780	73.780	390,700
2014-08-18	72.390	73.010	72.390	72.910	72.910	207,900
2014-08-15	73.300	73.740	71.940	72.060	72.060	352,600
2014-08-14	72.570	73.050	72.450	72.930	72.930	202,700
2014-08-13	72.370	72.680	71.940	72.510	72.510	257,500
2014-08-12	72.540	73.190	71.760	72.160	72.160	231,700
2014-08-11	72.410	73.260	71.790	72.600	72.600	347,300
2014-08-08	71.270	72.280	71.100	72.150	72.150	278,000
2014-08-07	71.270	72.050	70.930	71.080	71.080	490,000
2014-08-06	71.830	72.080	71.060	71.090	71.090	420,500
2014-08-05	70.850	72.430	69.710	72.080	72.080	1,028,800
2014-08-04	68.810	69.470	67.910	69.400	69.400	452,700
2014-08-01	68.290	68.650	67.830	68.500	68.500	724,700
2014-07-31	68.820	69.380	68.040	68.420	68.420	561,300
2014-07-30	69.380	70.040	69.240	69.470	69.470	281,000
2014-07-29	69.300	69.930	69.180	69.220	69.220	364,900
2014-07-28	69.900	69.900	69.320	69.490	69.490	307,700
2014-07-25	69.950	70.290	69.740	69.890	69.890	279,600
2014-07-24	70.490	70.660	69.950	70.050	70.050	307,100
2014-07-23	70.390	70.730	70.030	70.250	70.250	404,700
2014-07-22	70.140	70.670	69.840	70.200	70.200	274,700
2014-07-21	69.770	70.040	69.210	69.960	69.960	318,000
2014-07-18	70.000	70.500	69.490	70.310	70.310	257,600
2014-07-17	70.460	71.170	69.730	69.910	69.910	275,100
2014-07-16	71.460	71.460	70.530	70.850	70.850	430,000
2014-07-15	71.200	71.420	70.540	71.000	71.000	209,400
2014-07-14	71.530	71.680	70.960	71.110	71.110	253,000
2014-07-11	70.260	71.010	70.040	70.950	70.950	292,000
2014-07-10	70.010	70.530	69.850	70.470	70.470	411,500
2014-07-09	70.800	71.510	70.630	71.290	71.290	350,800
2014-07-08	70.770	71.080	70.450	70.700	70.700	357,300
2014-07-07	70.980	71.440	70.860	70.990	70.990	309,200
2014-07-03	70.950	71.700	70.950	71.460	71.460	199,800
2014-07-02	71.920	72.110	70.580	70.670	70.670	281,900
2014-07-01	70.890	72.690	70.890	72.080	72.080	560,800
2014-06-30	70.030	70.540	69.790	70.520	70.520	405,900
2014-06-27	68.610	70.220	68.410	70.200	70.200	482,400
2014-06-26	69.430	69.430	68.690	68.900	68.900	218,800
2014-06-25	68.790	69.680	68.630	69.420	69.420	340,300
2014-06-24	69.120	69.930	68.800	68.810	68.810	290,600
2014-06-23	69.800	69.800	69.110	69.430	69.430	273,700
2014-06-20	69.460	69.960	69.430	69.670	69.670	1,173,000
2014-06-19	69.900	69.920	69.150	69.340	69.340	452,900
2014-06-18	70.070	70.200	69.430	69.770	69.770	429,900
2014-06-17	69.520	70.640	69.200	70.020	70.020	496,500
2014-06-16	69.910	70.240	69.380	69.580	69.580	356,100
2014-06-13	70.340	70.720	69.980	70.100	70.100	289,900
2014-06-12	70.640	70.640	69.820	70.200	70.200	340,900
2014-06-11	71.160	71.250	70.450	70.750	70.750	308,700
2014-06-10	71.900	72.320	71.240	71.400	71.400	280,600
2014-06-09	71.750	72.490	71.570	71.970	71.970	312,400
2014-06-06	72.240	72.440	71.810	72.050	72.050	527,000
2014-06-05	72.760	73.070	71.560	72.000	72.000	433,000
2014-06-04	71.230	72.480	70.930	72.460	72.460	508,000
2014-06-03	70.960	71.340	70.880	71.280	71.280	320,300
2014-06-02	71.160	71.460	70.210	71.170	71.170	338,000
2014-05-30	71.050	71.540	70.910	71.090	71.090	409,200

← NewerPage 52 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
1996-04-01	2:1
1995-06-29	2:1
1994-08-29	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.